Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 10.83 | -0.05 | -0.46% | 10.90 | 10.90 | 10.80 | 1,205,825 |
| May 09 2024 | 10.88 | -0.02 | -0.18% | 10.91 | 10.92 | 10.855 | 1,210,170 |
| May 08 2024 | 10.90 | 0.02 | 0.18% | 10.88 | 10.91 | 10.85 | 795,354 |
| May 07 2024 | 10.88 | 0.10 | 0.93% | 10.89 | 10.89 | 10.83 | 701,717 |
| May 06 2024 | 10.78 | 0.04 | 0.37% | 10.79 | 10.805 | 10.76 | 549,696 |
| May 03 2024 | 10.74 | 0.06 | 0.56% | 10.75 | 10.775 | 10.73 | 1,212,476 |
| May 02 2024 | 10.68 | 0.01 | 0.09% | 10.65 | 10.68 | 10.615 | 949,473 |
| May 01 2024 | 10.67 | 0.03 | 0.28% | 10.70 | 10.7199 | 10.65 | 974,981 |
| Apr 30 2024 | 10.64 | -0.01 | -0.09% | 10.63 | 10.68 | 10.60 | 953,333 |
| Apr 29 2024 | 10.65 | 0.02 | 0.19% | 10.65 | 10.69 | 10.64 | 403,723 |
| Apr 26 2024 | 10.63 | 0.01 | 0.09% | 10.62 | 10.705 | 10.62 | 678,524 |
| Apr 25 2024 | 10.62 | -0.02 | -0.19% | 10.57 | 10.63 | 10.53 | 747,438 |
| Apr 24 2024 | 10.64 | -0.05 | -0.47% | 10.69 | 10.702 | 10.63 | 525,569 |
| Apr 23 2024 | 10.69 | 0.04 | 0.38% | 10.68 | 10.71 | 10.65 | 669,282 |
| Apr 22 2024 | 10.65 | -0.01 | -0.09% | 10.66 | 10.68 | 10.65 | 373,346 |
| Apr 19 2024 | 10.66 | -0.02 | -0.19% | 10.70 | 10.74 | 10.66 | 418,548 |
| Apr 18 2024 | 10.68 | -0.05 | -0.47% | 10.73 | 10.74 | 10.66 | 549,313 |
| Apr 17 2024 | 10.73 | 0.05 | 0.47% | 10.74 | 10.74 | 10.675 | 407,481 |
| Apr 16 2024 | 10.68 | 0.04 | 0.38% | 10.64 | 10.73 | 10.57 | 876,295 |
| Apr 15 2024 | 10.64 | -0.08 | -0.75% | 10.65 | 10.70 | 10.61 | 1,634,110 |
| Apr 12 2024 | 10.72 | -0.04 | -0.37% | 10.72 | 10.78 | 10.715 | 376,775 |
| Apr 11 2024 | 10.76 | 0.01 | 0.09% | 10.80 | 10.80 | 10.72 | 688,567 |
| Apr 10 2024 | 10.75 | -0.15 | -1.38% | 10.84 | 10.84 | 10.68 | 768,341 |
| Apr 09 2024 | 10.90 | 0.02 | 0.18% | 10.90 | 10.92 | 10.87 | 482,400 |
| Apr 08 2024 | 10.88 | 0.02 | 0.18% | 10.87 | 10.93 | 10.87 | 529,934 |
| Apr 05 2024 | 10.86 | -0.02 | -0.18% | 10.84 | 10.88 | 10.82 | 608,075 |
| Apr 04 2024 | 10.88 | -0.04 | -0.37% | 10.94 | 10.97 | 10.87 | 550,969 |
| Apr 03 2024 | 10.92 | 0.01 | 0.09% | 10.87 | 10.921 | 10.85 | 1,160,429 |
| Apr 02 2024 | 10.91 | -0.05 | -0.46% | 10.88 | 10.94 | 10.855 | 668,826 |
| Apr 01 2024 | 10.96 | -0.11 | -0.99% | 11.04 | 11.04 | 10.8938 | 932,321 |
| Mar 28 2024 | 11.07 | 0.04 | 0.36% | 11.03 | 11.08 | 11.03 | 820,398 |
| Mar 27 2024 | 11.03 | 0.01 | 0.09% | 11.06 | 11.06 | 11.00 | 509,275 |
| Mar 26 2024 | 11.02 | 0.02 | 0.18% | 11.03 | 11.04 | 11.00 | 462,320 |
| Mar 25 2024 | 11.00 | -0.06 | -0.54% | 11.06 | 11.08 | 10.99 | 561,864 |
| Mar 22 2024 | 11.06 | 0.03 | 0.27% | 11.06 | 11.10 | 11.03 | 719,312 |
| Mar 21 2024 | 11.03 | 0.04 | 0.36% | 11.09 | 11.09 | 10.995 | 508,981 |
| Mar 20 2024 | 10.99 | -0.02 | -0.18% | 11.02 | 11.03 | 10.95 | 724,479 |
| Mar 19 2024 | 11.01 | -0.01 | -0.09% | 11.06 | 11.06 | 10.99 | 551,520 |
| Mar 18 2024 | 11.02 | 0.05 | 0.46% | 11.00 | 11.035 | 10.985 | 467,623 |
| Mar 15 2024 | 10.97 | 0.03 | 0.27% | 10.91 | 10.99 | 10.89 | 466,685 |
| Mar 14 2024 | 10.94 | -0.19 | -1.71% | 11.04 | 11.05 | 10.91 | 984,469 |
| Mar 13 2024 | 11.13 | 0.02 | 0.18% | 11.04 | 11.165 | 11.04 | 481,171 |
| Mar 12 2024 | 11.11 | 0.01 | 0.09% | 11.10 | 11.14 | 11.06 | 702,268 |
| Mar 11 2024 | 11.10 | 0.02 | 0.18% | 11.10 | 11.13 | 11.09 | 474,851 |
| Mar 08 2024 | 11.08 | -0.01 | -0.09% | 11.12 | 11.185 | 11.01 | 1,662,859 |
| Mar 07 2024 | 11.09 | 0.03 | 0.27% | 11.09 | 11.11 | 11.0622 | 482,897 |
| Mar 06 2024 | 11.06 | 0.05 | 0.45% | 11.04 | 11.07 | 11.02 | 547,209 |
| Mar 05 2024 | 11.01 | 0.05 | 0.46% | 11.02 | 11.06 | 11.00 | 821,087 |
| Mar 04 2024 | 10.96 | -0.05 | -0.45% | 11.01 | 11.05 | 10.93 | 1,088,569 |
| Mar 01 2024 | 11.01 | 0.06 | 0.55% | 10.99 | 11.01 | 10.93 | 480,071 |
| Feb 29 2024 | 10.95 | 0.06 | 0.55% | 10.95 | 10.99 | 10.93 | 469,021 |
| Feb 28 2024 | 10.89 | 0.04 | 0.37% | 10.85 | 10.93 | 10.85 | 567,591 |
| Feb 27 2024 | 10.85 | -0.06 | -0.55% | 10.89 | 10.915 | 10.81 | 853,299 |
| Feb 26 2024 | 10.91 | -0.07 | -0.64% | 11.00 | 11.01 | 10.89 | 463,712 |
| Feb 23 2024 | 10.98 | -0.02 | -0.18% | 11.02 | 11.05 | 10.98 | 687,544 |
| Feb 22 2024 | 11.00 | 0.00 | 0.00% | 11.01 | 11.04 | 10.99 | 349,935 |
| Feb 21 2024 | 11.00 | -0.03 | -0.27% | 11.03 | 11.07 | 10.99 | 569,914 |
| Feb 20 2024 | 11.03 | 0.02 | 0.18% | 11.01 | 11.07 | 11.01 | 619,548 |
| Feb 16 2024 | 11.01 | -0.03 | -0.27% | 10.99 | 11.03 | 10.975 | 985,707 |
| Feb 15 2024 | 11.04 | 0.09 | 0.82% | 11.00 | 11.0799 | 11.00 | 519,728 |
| Feb 14 2024 | 10.95 | 0.04 | 0.37% | 10.87 | 10.97 | 10.87 | 590,319 |
| Feb 13 2024 | 10.91 | -0.08 | -0.73% | 10.89 | 10.93 | 10.855 | 783,708 |
| Feb 12 2024 | 10.99 | 0.04 | 0.37% | 10.98 | 11.03 | 10.97 | 1,233,050 |
